Pollen Street Group Limited (POLN) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Pollen Street Group Limited

Date Open High Low Close* Volume
12/09/2025 896.00p 904.00p 890.00p 892.00p 31114
11/09/2025 892.00p 902.00p 892.00p 898.00p 136581
10/09/2025 892.00p 904.80p 880.00p 902.00p 86732
09/09/2025 882.00p 896.00p 878.00p 890.00p 61489
08/09/2025 896.00p 898.00p 878.00p 892.00p 103981
05/09/2025 886.00p 896.00p 880.20p 896.00p 100112
04/09/2025 880.00p 892.00p 870.00p 892.00p 45863
03/09/2025 880.00p 890.00p 870.00p 884.00p 101116
02/09/2025 882.00p 890.00p 878.00p 884.00p 131898
01/09/2025 872.00p 896.00p 870.00p 886.00p 100762
29/08/2025 860.00p 880.00p 852.00p 880.00p 77709
28/08/2025 858.00p 860.00p 852.00p 860.00p 69322
27/08/2025 850.00p 858.00p 840.00p 856.00p 32301
26/08/2025 834.00p 848.00p 834.00p 848.00p 72448
22/08/2025 834.00p 838.00p 816.00p 834.00p 29992
21/08/2025 818.00p 838.00p 812.00p 838.00p 67923
20/08/2025 812.00p 830.00p 812.00p 820.00p 152235
19/08/2025 824.00p 834.00p 812.00p 826.00p 21004
18/08/2025 814.00p 830.00p 806.00p 824.00p 43317
15/08/2025 810.00p 820.00p 810.00p 814.00p 15108
14/08/2025 820.00p 830.00p 814.00p 816.00p 68671
13/08/2025 826.00p 832.00p 819.16p 826.00p 50193
12/08/2025 836.00p 846.00p 816.00p 826.00p 52026
11/08/2025 836.00p 848.00p 834.00p 838.00p 76423
08/08/2025 840.00p 852.00p 837.00p 838.00p 71457
07/08/2025 842.00p 858.00p 842.00p 842.00p 107949
06/08/2025 848.00p 858.00p 844.00p 844.00p 97273
05/08/2025 850.00p 858.00p 840.00p 846.00p 96432
04/08/2025 858.00p 858.00p 843.67p 848.00p 82996
01/08/2025 850.00p 862.20p 840.00p 850.00p 115405
31/07/2025 826.00p 852.00p 821.92p 844.00p 145993
30/07/2025 804.00p 826.57p 804.00p 818.00p 67646
29/07/2025 804.00p 814.00p 798.00p 808.00p 1683279
28/07/2025 808.00p 808.00p 794.00p 796.00p 142288
25/07/2025 810.00p 810.00p 794.00p 796.00p 330168
24/07/2025 806.00p 808.00p 798.00p 800.00p 25914
23/07/2025 810.00p 813.54p 800.00p 802.00p 22505
22/07/2025 818.00p 826.00p 808.00p 808.00p 20478
21/07/2025 826.00p 830.00p 820.00p 820.00p 49389
18/07/2025 814.00p 826.00p 810.05p 826.00p 69690
17/07/2025 810.00p 818.00p 804.00p 812.00p 40424
16/07/2025 798.00p 810.00p 797.80p 810.00p 27237
15/07/2025 794.00p 800.00p 788.00p 800.00p 19934
14/07/2025 790.00p 794.00p 790.00p 794.00p 57186
11/07/2025 794.00p 800.00p 785.00p 792.00p 492915
10/07/2025 788.00p 792.00p 784.00p 792.00p 307589
09/07/2025 790.00p 796.00p 782.00p 784.00p 143881
08/07/2025 788.00p 794.00p 783.80p 790.00p 33686
07/07/2025 788.00p 790.00p 780.60p 790.00p 31181
04/07/2025 784.00p 788.00p 780.00p 780.00p 58627
03/07/2025 780.00p 794.00p 778.90p 790.00p 114932
02/07/2025 796.00p 796.00p 780.00p 780.00p 57712
01/07/2025 792.00p 798.00p 786.00p 796.00p 47390
30/06/2025 792.00p 794.00p 786.00p 786.00p 78733
27/06/2025 782.00p 794.00p 782.00p 794.00p 34266
26/06/2025 788.00p 792.00p 782.93p 792.00p 17546
25/06/2025 784.00p 794.00p 782.00p 788.00p 90274
24/06/2025 780.00p 793.16p 776.41p 786.00p 39917
23/06/2025 776.00p 782.00p 773.31p 780.00p 23815
20/06/2025 770.00p 782.00p 770.00p 780.00p 296463
19/06/2025 776.00p 788.00p 770.00p 774.00p 40726
18/06/2025 778.00p 790.00p 772.00p 780.00p 63477
17/06/2025 770.00p 778.00p 766.00p 778.00p 60111
16/06/2025 770.00p 788.00p 764.00p 776.00p 27721
13/06/2025 780.00p 788.00p 774.00p 774.00p 19515
12/06/2025 794.00p 796.00p 783.83p 786.00p 532646
11/06/2025 792.00p 800.00p 790.00p 794.00p 80754
10/06/2025 798.00p 798.00p 790.00p 792.00p 56419
09/06/2025 788.00p 797.38p 772.00p 792.00p 69714
06/06/2025 770.00p 784.00p 764.00p 780.00p 47403
05/06/2025 774.00p 778.00p 766.90p 778.00p 22448
04/06/2025 778.00p 782.00p 770.00p 774.00p 30060
03/06/2025 776.00p 780.90p 768.00p 768.00p 49813
02/06/2025 758.00p 780.00p 755.10p 772.00p 79690
30/05/2025 772.00p 776.00p 758.00p 758.00p 56805
29/05/2025 776.00p 778.00p 768.00p 770.00p 238351
28/05/2025 778.00p 780.00p 766.00p 770.00p 111620
27/05/2025 784.00p 788.00p 770.00p 770.00p 91311
23/05/2025 776.00p 786.00p 764.00p 778.00p 45533
22/05/2025 786.00p 790.00p 772.00p 778.00p 147104
21/05/2025 784.00p 792.00p 780.00p 788.00p 173358
20/05/2025 796.00p 796.00p 784.00p 786.00p 160451
19/05/2025 800.00p 800.00p 775.13p 788.00p 63920
16/05/2025 798.00p 800.00p 786.00p 800.00p 105368
15/05/2025 806.00p 810.00p 793.70p 796.00p 62167
14/05/2025 800.00p 812.00p 792.00p 802.00p 104378
13/05/2025 800.00p 800.00p 792.00p 798.00p 14319
12/05/2025 798.00p 800.00p 788.00p 794.00p 154272
09/05/2025 798.00p 798.00p 786.00p 786.00p 118400
08/05/2025 792.00p 800.00p 788.00p 788.00p 153469
07/05/2025 780.00p 804.00p 758.07p 790.00p 348496
06/05/2025 766.00p 778.00p 764.00p 778.00p 131928
02/05/2025 744.00p 769.12p 730.00p 760.00p 62040
01/05/2025 736.00p 744.00p 720.00p 744.00p 25249
30/04/2025 722.00p 736.50p 722.00p 732.00p 45171
29/04/2025 730.00p 736.00p 720.00p 720.00p 170524
28/04/2025 728.00p 735.70p 717.80p 730.00p 80265
25/04/2025 724.00p 729.99p 717.20p 722.00p 54853
24/04/2025 714.00p 722.00p 702.00p 720.00p 20299
23/04/2025 702.00p 722.00p 695.40p 708.00p 119867
22/04/2025 660.00p 700.00p 660.00p 700.00p 136824
17/04/2025 694.00p 698.00p 668.00p 678.00p 49403
16/04/2025 680.00p 695.40p 680.00p 694.00p 20534
15/04/2025 672.00p 698.00p 672.00p 688.00p 25790
14/04/2025 664.00p 692.00p 660.00p 692.00p 32711
11/04/2025 694.00p 718.00p 662.00p 666.00p 34613
10/04/2025 700.00p 706.00p 680.80p 684.00p 330533
09/04/2025 684.00p 686.00p 650.00p 670.00p 170603
08/04/2025 668.00p 682.00p 658.00p 682.00p 101361
07/04/2025 686.00p 694.00p 633.98p 660.00p 177879
04/04/2025 722.00p 736.00p 686.00p 686.00p 70320
03/04/2025 732.00p 746.00p 720.00p 726.00p 189756
02/04/2025 754.00p 766.00p 750.00p 750.00p 158823
01/04/2025 744.00p 758.41p 740.00p 758.00p 44152
31/03/2025 770.00p 778.00p 734.10p 742.00p 46292
28/03/2025 774.00p 774.80p 750.00p 756.00p 40179
27/03/2025 770.00p 776.00p 762.00p 766.00p 51956
26/03/2025 780.00p 780.00p 764.01p 772.00p 94229
25/03/2025 726.00p 774.80p 720.00p 762.00p 295581
24/03/2025 720.00p 740.00p 707.50p 716.00p 71787
21/03/2025 702.00p 710.00p 690.00p 702.00p 136724
20/03/2025 710.00p 722.20p 708.00p 708.00p 61721
19/03/2025 710.00p 716.00p 704.00p 710.00p 23820
18/03/2025 710.00p 724.60p 709.74p 716.00p 44356
17/03/2025 730.00p 744.80p 702.00p 720.00p 80167
14/03/2025 742.00p 745.20p 716.00p 726.00p 285592
13/03/2025 762.00p 762.00p 738.00p 742.00p 29183
12/03/2025 730.00p 766.00p 730.00p 766.00p 33633
11/03/2025 722.00p 742.00p 722.00p 742.00p 28725
10/03/2025 720.00p 732.00p 714.00p 722.00p 24686
07/03/2025 708.00p 734.00p 696.00p 734.00p 41832
06/03/2025 708.00p 720.00p 708.00p 714.00p 53840
05/03/2025 712.00p 726.00p 698.00p 710.00p 50505
04/03/2025 722.00p 726.00p 710.00p 710.00p 51908
03/03/2025 720.00p 730.00p 716.00p 724.00p 55694
28/02/2025 742.00p 746.00p 716.00p 716.00p 64203
27/02/2025 746.00p 755.00p 734.00p 734.00p 91091
26/02/2025 752.00p 761.14p 742.00p 742.00p 25363
25/02/2025 750.00p 758.00p 750.00p 750.00p 41699
24/02/2025 756.00p 758.00p 748.00p 748.00p 53523
21/02/2025 758.00p 772.00p 752.00p 756.00p 33879
20/02/2025 760.00p 765.20p 752.00p 752.00p 36250
19/02/2025 778.00p 787.68p 767.84p 774.00p 34013
18/02/2025 768.00p 772.00p 763.00p 772.00p 123657
17/02/2025 762.00p 774.00p 762.00p 768.00p 92535
14/02/2025 768.00p 770.00p 758.00p 758.00p 24369
13/02/2025 760.00p 768.00p 760.00p 760.00p 51661
12/02/2025 770.00p 772.00p 761.42p 768.00p 48473
11/02/2025 768.00p 776.00p 758.00p 764.00p 38291
10/02/2025 770.00p 778.00p 764.00p 766.00p 11699
07/02/2025 778.00p 778.00p 768.00p 770.00p 55948
06/02/2025 786.00p 786.00p 774.00p 778.00p 102809
05/02/2025 798.00p 798.00p 783.00p 784.00p 73805
04/02/2025 792.00p 792.00p 781.98p 788.00p 43416
03/02/2025 790.00p 793.32p 780.00p 790.00p 82121
31/01/2025 792.00p 800.00p 789.00p 790.00p 127449
30/01/2025 796.00p 798.00p 790.00p 794.00p 36648
29/01/2025 810.00p 810.00p 792.00p 792.00p 290871
28/01/2025 788.00p 798.00p 788.00p 798.00p 42502
27/01/2025 784.00p 796.32p 784.00p 790.00p 50533
24/01/2025 794.00p 798.00p 786.00p 786.00p 34396
23/01/2025 792.00p 800.00p 788.00p 798.00p 95972
22/01/2025 800.00p 800.00p 788.00p 794.00p 77032
21/01/2025 796.00p 800.00p 786.00p 800.00p 183230
20/01/2025 796.00p 824.00p 780.00p 794.00p 75105
17/01/2025 820.00p 828.00p 782.00p 792.00p 417712
16/01/2025 840.00p 848.00p 822.00p 826.00p 1066899
15/01/2025 770.00p 846.00p 760.15p 842.00p 701128
14/01/2025 770.00p 774.00p 758.10p 774.00p 77555
13/01/2025 744.00p 760.00p 744.00p 760.00p 44769
10/01/2025 768.00p 768.00p 745.10p 754.00p 50400
09/01/2025 748.00p 770.00p 748.00p 768.00p 137606
08/01/2025 730.00p 752.00p 730.00p 740.00p 20694
07/01/2025 742.00p 746.00p 732.00p 742.00p 90850
06/01/2025 730.00p 750.00p 730.00p 732.00p 22438
03/01/2025 734.00p 752.00p 732.00p 732.00p 8423
02/01/2025 736.00p 750.00p 734.00p 740.00p 13212
31/12/2024 746.00p 754.00p 737.11p 754.00p 6305
30/12/2024 748.00p 762.00p 730.00p 736.00p 409380
27/12/2024 764.00p 764.00p 736.00p 750.00p 5886
24/12/2024 760.00p 760.00p 751.60p 760.00p 16738
23/12/2024 754.00p 760.00p 746.00p 760.00p 81232
20/12/2024 748.00p 772.00p 736.00p 772.00p 91682
19/12/2024 750.00p 762.00p 738.40p 744.00p 227643
18/12/2024 742.00p 750.00p 742.00p 746.00p 59160
17/12/2024 750.00p 750.00p 738.00p 742.00p 26581
16/12/2024 744.00p 756.00p 732.00p 744.00p 73067
13/12/2024 740.00p 744.00p 733.36p 744.00p 87167
12/12/2024 734.00p 744.00p 719.36p 742.00p 119796
11/12/2024 738.00p 738.00p 710.00p 728.00p 19379
10/12/2024 724.00p 736.00p 710.00p 736.00p 31633
09/12/2024 726.00p 734.00p 724.00p 734.00p 23393
06/12/2024 736.00p 736.00p 726.00p 736.00p 24024
05/12/2024 724.00p 736.00p 724.00p 736.00p 23971
04/12/2024 728.00p 736.00p 712.00p 724.00p 7005
03/12/2024 730.00p 738.00p 720.00p 728.00p 217627
02/12/2024 720.00p 730.00p 716.00p 728.00p 33931
29/11/2024 698.00p 714.00p 698.00p 714.00p 1979514
28/11/2024 696.00p 716.00p 696.00p 710.00p 90468
27/11/2024 710.00p 720.00p 710.00p 714.00p 7484

*Close Price adjusted for both dividends and splits